[3320 東証2部] クロスプラス 日足 時系列データ

[3320 東証2部] クロスプラス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201280.001280.001260.001268.0068008636300
2017-10-191278.001299.001278.001283.00830010669900
2017-10-181325.001325.001276.001285.002940038190000
2017-10-171350.001350.001321.001331.001270016997400
2017-10-161367.001367.001326.001351.001980026660500
2017-10-131406.001425.001365.001367.001480020662400
2017-10-121417.001449.001388.001392.001700024125200
2017-10-111378.001435.001378.001422.004200059495600
2017-10-101362.001380.001353.001362.001000013663000
2017-10-061343.001376.001331.001361.001040014169400
2017-10-051329.001372.001327.001355.00890012006100
2017-10-041394.001400.001331.001335.002040027674300
2017-10-031411.001411.001362.001380.001930026678400
2017-10-021440.001450.001400.001423.001650023605400
2017-09-291405.001444.001381.001431.002810039772200
2017-09-281377.001414.001373.001378.001690023491900
2017-09-271426.001450.001364.001365.002300031980400
2017-09-261428.001434.001406.001424.002440034590200
2017-09-251425.001461.001386.001449.003980057037100
2017-09-221386.001408.001312.001395.006220084778300
2017-09-211385.001481.001348.001370.00140200196881100
2017-09-201235.001385.001233.001385.00163300218523600
2017-09-191201.001238.001201.001235.003670044877300
2017-09-151209.001210.001177.001200.00980011720800
2017-09-141175.001218.001172.001206.004620055053900
2017-09-131154.001158.001131.001147.001680019270400
2017-09-121202.001202.001100.001150.0098100112126400
2017-09-111151.001220.001151.001210.003950047250500
2017-09-081164.001187.001130.001139.001290014847600
2017-09-071200.001200.001148.001164.002640031389500
2017-09-061081.001181.001081.001163.003100035243100
2017-09-051201.001201.001081.001113.005580063615600
2017-09-041298.001298.001211.001214.004370054914300
2017-09-011309.001317.001238.001276.0087300111297900
2017-08-311180.001312.001180.001295.00343100425897100
2017-08-301120.001162.001107.001145.006180069883000
2017-08-291085.001095.001058.001090.001250013508600
2017-08-281060.001090.001060.001090.002420026014100
2017-08-251010.001034.001010.001034.001280013085800
2017-08-241000.001005.00997.001004.0093009315200
2017-08-231010.001013.00999.00999.0071007136900
2017-08-221002.001003.001001.001001.0017001703500
2017-08-211004.001006.00997.001003.0038003804600
2017-08-18993.001005.00993.001000.0074007396400
2017-08-171013.001014.00999.001011.0055005542500
2017-08-161008.001010.001000.001003.0057005733100
2017-08-15995.001016.00995.001016.001600016114800
2017-08-14990.00990.00961.00988.002040019949100
2017-08-10996.001010.00990.00996.001220012186900
2017-08-091012.001015.00988.00991.001160011610400
2017-08-081007.001008.001002.001008.0058005839200
2017-08-07990.001010.00988.001007.001560015616600
2017-08-041010.001010.00980.00986.002490024760800
2017-08-031010.001023.001000.001010.003170032132500
2017-08-02984.001002.00984.001000.001210012021600
2017-08-01985.00997.00972.00984.001850018123000
2017-07-31990.001004.00980.00984.001440014317000
2017-07-281014.001014.00972.00980.002300022853100
2017-07-271017.001028.001006.001012.001290013059500
2017-07-261028.001035.001012.001019.001850018954400
2017-07-251003.001039.001003.001016.002180022132300
2017-07-241003.001003.00998.001002.001920019223200
2017-07-211018.001019.001005.001006.002380024047600
2017-07-201035.001037.001018.001024.001740017903300
2017-07-191058.001058.001037.001039.001330013953700
2017-07-181060.001064.001058.001058.001260013357200
2017-07-141080.001080.001068.001069.0035003746500
2017-07-131085.001086.001075.001084.00970010497000
2017-07-121113.001118.001102.001102.0056006228600
2017-07-111129.001130.001120.001125.0045005063900
2017-07-101129.001129.001117.001125.00930010445600
2017-07-071145.001145.001129.001129.0023002610700
2017-07-061137.001157.001128.001145.0037004216700
2017-07-051155.001156.001130.001141.0056006416100
2017-07-041180.001190.001150.001159.001510017753100
2017-07-031128.001183.001128.001170.001070012443200
2017-06-301140.001140.001121.001137.001260014306200
2017-06-291120.001150.001120.001140.0072008193300
2017-06-281161.001166.001116.001118.001290014680000
2017-06-271175.001181.001148.001181.001270014847300
2017-06-261133.001183.001131.001181.001350015688500
2017-06-231124.001140.001115.001125.002140024038100
2017-06-221194.001194.001120.001147.002480028577000
2017-06-211208.001208.001178.001194.001530018298100
2017-06-201240.001243.001170.001178.004460053693500
2017-06-191168.001231.001157.001219.007460088946900
2017-06-161095.001174.001095.001168.005700065253300
2017-06-151077.001105.001062.001085.002750029662400
2017-06-141140.001147.001093.001107.006220069960600
2017-06-131140.001189.001053.001090.00291100326834900
2017-06-121090.001090.001090.001090.002030022127000
2017-06-09938.00949.00931.00940.0077007221200
2017-06-08936.00947.00936.00937.0018001690700
2017-06-07940.00940.00935.00936.0030002811200
2017-06-06947.00947.00936.00936.00900847300
2017-06-05948.00971.00945.00956.001570015085800
2017-06-02958.00958.00941.00948.0043004098400
2017-06-01956.00964.00955.00958.0089008524000
2017-05-31947.00956.00936.00945.0046004346300
2017-05-30936.00955.00936.00946.0028002641600
2017-05-29914.00956.00912.00941.001470013947200
2017-05-26930.00940.00920.00924.0038003541500
2017-05-25968.00968.00920.00928.0093008822500
2017-05-24969.00969.00952.00968.001500014469800
2017-05-23918.00964.00915.00960.001960018531100
2017-05-22890.00918.00886.00918.00107009652400
2017-05-19876.00891.00876.00887.0046004076300
2017-05-18879.00890.00877.00877.0037003261000
2017-05-17887.00895.00877.00894.0064005687900
2017-05-16890.00892.00874.00890.00112009904500
2017-05-15896.00901.00890.00894.0075006714100
2017-05-12922.00928.00904.00911.0081007436900
2017-05-11955.00958.00930.00932.0065006159200
2017-05-10958.00960.00954.00956.0053005077700
2017-05-09956.00965.00956.00958.0056005369300
2017-05-08964.00970.00955.00955.0089008587900
2017-05-02959.00969.00949.00969.0077007429600
2017-05-01948.00970.00925.00967.001950018578800
2017-04-28950.00980.00947.00961.003000028856800
2017-04-27925.00960.00925.00959.001860017583700
2017-04-26924.00955.00911.00946.001650015477600
2017-04-25915.00931.00905.00925.001340012336800
2017-04-24878.00924.00871.00915.002250020317200
2017-04-21907.00915.00871.00880.001550013833700
2017-04-20920.00925.00897.00917.0071006459500
2017-04-19921.00935.00914.00914.003250029935800
2017-04-18865.00936.00865.00936.002950026623200
2017-04-17809.00868.00807.00860.001400011725600
2017-04-14823.00852.00813.00822.0063005204100
2017-04-13836.00836.00804.00834.001610013260400
2017-04-12879.00879.00841.00854.001650014143800
2017-04-11890.00896.00880.00880.00101008982600
2017-04-10865.00908.00854.00897.002770024621800
2017-04-07895.00895.00873.00873.002660023400800
2017-04-06880.00907.00836.00903.005860051199100
2017-04-05899.00905.00866.00903.006000052987400
2017-04-04973.00973.00902.00914.007350068276200
2017-04-03966.00993.00966.00976.006080059303000
2017-03-31976.00998.00926.00996.008600083835900
2017-03-30927.00970.00918.00970.008670081608400
2017-03-29855.00922.00855.00914.009920088798100
2017-03-28858.00871.00851.00855.002610022466900
2017-03-27860.00878.00837.00862.005080043563100
2017-03-24855.00876.00855.00864.005340046128900
2017-03-23836.00885.00835.00885.00140400121626800
2017-03-22816.00846.00811.00843.005340043811200
2017-03-21810.00846.00800.00831.00133800109810500
2017-03-17742.00814.00742.00804.0012610098685000
2017-03-16720.00750.00718.00750.007620055803500
2017-03-15728.00741.00711.00716.006360046198000
2017-03-14735.00746.00725.00727.00199400146442000
2017-03-13684.00715.00680.00707.0012150085025700
2017-03-10684.00685.00677.00679.002010013708800
2017-03-09672.00682.00667.00682.002110014217700
2017-03-08673.00675.00672.00672.0073004911700
2017-03-07666.00673.00666.00671.0046003084000
2017-03-06666.00675.00661.00670.002060013772100
2017-03-03660.00666.00660.00662.001820012048700
2017-03-02672.00688.00660.00660.009390063022900
2017-03-01632.00638.00631.00638.0061003873100
2017-02-28626.00631.00626.00629.0056003522900
2017-02-27629.00631.00621.00625.00129008077200
2017-02-24635.00635.00630.00633.0043002726300
2017-02-23637.00637.00626.00629.0091005744000
2017-02-22639.00640.00636.00639.0034002172500
2017-02-21641.00641.00634.00639.0075004783100
2017-02-20648.00648.00644.00644.0047003039600
2017-02-17645.00648.00641.00648.0058003734200
2017-02-16649.00649.00640.00646.00102006593800
2017-02-15639.00647.00636.00642.00128008208800
2017-02-14635.00639.00632.00639.00135008585500
2017-02-13628.00632.00626.00628.00109006856400
2017-02-10625.00630.00624.00626.0090005646500
2017-02-09623.00628.00621.00624.0054003367800
2017-02-08628.00629.00619.00623.00131008160500
2017-02-07634.00636.00621.00627.001830011514600
2017-02-06639.00642.00636.00636.0094005993100
2017-02-03640.00644.00636.00638.00106006781100
2017-02-02643.00645.00639.00640.00132008472700
2017-02-01637.00644.00636.00643.00129008237700
2017-01-31640.00645.00632.00641.002920018635700
2017-01-30646.00652.00641.00642.003360021684600
2017-01-27656.00657.00640.00646.00187800122033700
2017-01-26650.00666.00645.00662.00240600156936800
2017-01-25660.00665.00657.00660.005700037662900
2017-01-24653.00665.00653.00660.003970026133000
2017-01-23652.00659.00650.00653.004730030958300
2017-01-20670.00676.00650.00655.008490056151000
2017-01-19624.00700.00624.00664.00236400158225000
2017-01-18620.00627.00618.00625.001680010453900
2017-01-17626.00632.00621.00627.002800017516300
2017-01-16632.00633.00630.00630.001700010731800
2017-01-13630.00632.00625.00632.001760011063600
2017-01-12634.00634.00630.00630.001680010621200
2017-01-11630.00635.00627.00632.003110019601500
2017-01-10629.00630.00624.00628.002700016954500
2017-01-06618.00628.00618.00623.003810023674900
2017-01-05615.00618.00615.00615.001860011453900
2017-01-04612.00619.00612.00614.003690022676500
2016-12-30612.00616.00612.00613.001820011166000
2016-12-29614.00618.00611.00612.001770010862300
2016-12-28613.00619.00611.00613.002730016773500
2016-12-27610.00616.00605.00611.002870017519700
2016-12-26616.00617.00610.00612.001890011596500
2016-12-22618.00618.00612.00614.001680010338200
2016-12-21611.00620.00611.00615.002220013650100
2016-12-20610.00611.00607.00611.00161009808400
2016-12-19604.00607.00604.00607.00113006838700
2016-12-16608.00608.00605.00607.00133008072800
2016-12-15606.00608.00606.00607.0069004186800
2016-12-14607.00607.00604.00605.00113006843500
2016-12-13606.00606.00601.00605.002030012272600
2016-12-12601.00608.00599.00603.002910017535700
2016-12-09607.00614.00598.00599.005450032978600
2016-12-08607.00608.00604.00607.002270013766900
2016-12-07604.00606.00602.00605.00117007067200
2016-12-06602.00603.00600.00602.0092005535600
2016-12-05601.00602.00600.00600.00165009906300
2016-12-02601.00604.00600.00603.00115006923000
2016-12-01600.00605.00598.00601.002760016589700
2016-11-30600.00602.00600.00600.00145008703400
2016-11-29600.00602.00600.00602.00109006547600
2016-11-28601.00601.00600.00600.0044002644100
2016-11-25601.00602.00598.00599.001980011886700
2016-11-24601.00601.00597.00600.00162009703400
2016-11-22601.00602.00600.00601.001870011230500
2016-11-21604.00605.00598.00602.00111006674500
2016-11-18605.00605.00598.00601.001910011461800
2016-11-17604.00605.00602.00605.0047002837800
2016-11-16604.00606.00603.00604.0049002961000
2016-11-15603.00608.00600.00604.0065003917400
2016-11-14603.00607.00602.00603.00101006092900
2016-11-11602.00609.00600.00605.0071004277100
2016-11-10597.00603.00597.00600.00126007549900
2016-11-09604.00606.00588.00595.00150008974700
2016-11-08604.00607.00604.00606.001500908700
2016-11-07602.00608.00602.00607.00111006697100
2016-11-04601.00607.00601.00606.0093005600500
2016-11-02610.00610.00604.00609.002120012873400
2016-11-01610.00611.00609.00609.0046002804700
2016-10-31613.00615.00610.00610.0087005322600
2016-10-28614.00616.00609.00611.00133008141100
2016-10-27612.00613.00609.00609.00110006715800
2016-10-26610.00615.00609.00612.001680010248600
2016-10-25616.00616.00609.00610.00147008995000
2016-10-24616.00616.00610.00612.0067004101100
2016-10-21608.00613.00608.00610.0039002379000
2016-10-20609.00612.00609.00609.00123007502500
2016-10-19608.00611.00608.00611.0065003960800
2016-10-18611.00613.00609.00610.0057003476400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog